Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 83.67 | 83.93 | 83.57 | 83.93 | 18,265 | +0.14(+0.17%) |
May 23, 2011 | 83.87 | 84.05 | 83.75 | 83.78 | 20,710 | +0.25(+0.30%) |
May 20, 2011 | 83.39 | 83.58 | 83.32 | 83.53 | 19,052 | +0.13(+0.15%) |
May 19, 2011 | 82.90 | 83.40 | 82.86 | 83.40 | 13,359 | -0.01(-0.01%) |
May 18, 2011 | 83.90 | 83.97 | 83.39 | 83.41 | 7,129 | -0.60(-0.72%) |
May 17, 2011 | 83.87 | 84.07 | 83.77 | 84.01 | 27,471 | +0.39(+0.47%) |
May 16, 2011 | 83.37 | 83.61 | 83.17 | 83.61 | 34,384 | +0.29(+0.34%) |
May 13, 2011 | 83.10 | 83.58 | 83.07 | 83.33 | 23,043 | +0.44(+0.53%) |
May 12, 2011 | 83.21 | 83.27 | 82.64 | 82.88 | 23,162 | -0.25(-0.30%) |
May 11, 2011 | 82.73 | 83.21 | 82.71 | 83.13 | 104,063 | +0.33(+0.39%) |
May 10, 2011 | 82.97 | 83.06 | 82.76 | 82.81 | 188,932 | -0.34(-0.41%) |
May 09, 2011 | 83.07 | 83.27 | 83.04 | 83.15 | 45,316 | +0.01(+0.02%) |
May 06, 2011 | 82.68 | 83.38 | 82.67 | 83.13 | 109,012 | -0.08(-0.09%) |
May 05, 2011 | 82.96 | 83.25 | 82.81 | 83.21 | 42,220 | +0.57(+0.68%) |
May 04, 2011 | 82.57 | 82.91 | 82.57 | 82.64 | 5,161 | +0.36(+0.44%) |
May 03, 2011 | 82.25 | 82.35 | 82.16 | 82.28 | 4,007 | +0.25(+0.31%) |
May 02, 2011 | 82.03 | 82.03 | 82.03 | 82.03 | 32,622 | +0.02(+0.03%) |
Apr 29, 2011 | 81.73 | 82.01 | 81.65 | 82.01 | 22,315 | +0.33(+0.40%) |
Apr 28, 2011 | 81.70 | 81.82 | 81.54 | 81.68 | 8,299 | +0.31(+0.38%) |
Apr 27, 2011 | 81.51 | 81.57 | 81.33 | 81.37 | 5,686 | -0.46(-0.56%) |
Apr 26, 2011 | 81.56 | 81.83 | 81.53 | 81.83 | 11,214 | +0.48(+0.59%) |
Apr 25, 2011 | 81.13 | 81.37 | 81.12 | 81.35 | 16,419 | +0.34(+0.42%) |
Apr 21, 2011 | 81.20 | 81.27 | 80.53 | 81.01 | 21,567 | +0.04(+0.04%) |
Apr 20, 2011 | 81.26 | 81.29 | 80.98 | 80.98 | 4,621 | -0.40(-0.49%) |
Apr 19, 2011 | 81.21 | 81.37 | 81.15 | 81.37 | 11,648 | +0.17(+0.21%) |
Apr 18, 2011 | 80.73 | 81.21 | 80.50 | 81.20 | 147,421 | +0.22(+0.27%) |
Apr 15, 2011 | 80.82 | 81.01 | 80.73 | 80.98 | 22,525 | +0.75(+0.94%) |
Apr 14, 2011 | 80.48 | 80.51 | 80.20 | 80.23 | 15,838 | -0.15(-0.19%) |
Apr 13, 2011 | 79.79 | 80.38 | 79.78 | 80.38 | 77,660 | +0.33(+0.41%) |
Apr 12, 2011 | 79.94 | 80.20 | 79.92 | 80.05 | 12,002 | +0.56(+0.71%) |
Apr 11, 2011 | 79.37 | 79.59 | 79.29 | 79.49 | 14,716 | +0.06(+0.07%) |
Apr 08, 2011 | 79.44 | 79.54 | 79.29 | 79.43 | 5,951 | -0.20(-0.25%) |
Apr 07, 2011 | 79.73 | 79.81 | 79.61 | 79.63 | 4,344 | -0.14(-0.17%) |
Apr 06, 2011 | 80.22 | 80.24 | 79.77 | 79.77 | 11,704 | -0.58(-0.73%) |
Apr 05, 2011 | 80.56 | 80.63 | 80.30 | 80.35 | 7,727 | -0.37(-0.46%) |
Apr 04, 2011 | 80.77 | 80.93 | 80.70 | 80.72 | 15,159 | +0.21(+0.26%) |
Apr 01, 2011 | 80.19 | 80.52 | 80.19 | 80.52 | 16,929 | +0.06(+0.08%) |
Mar 31, 2011 | 80.69 | 80.69 | 80.36 | 80.46 | 11,233 | -0.09(-0.11%) |
Mar 30, 2011 | 80.36 | 80.57 | 80.36 | 80.54 | 5,643 | +0.26(+0.32%) |
Mar 29, 2011 | 80.44 | 80.75 | 80.18 | 80.28 | 16,926 | -0.30(-0.37%) |
Mar 28, 2011 | 80.42 | 80.76 | 80.40 | 80.58 | 38,937 | +0.02(+0.02%) |
Mar 25, 2011 | 81.01 | 81.04 | 80.56 | 80.56 | 15,802 | -0.21(-0.26%) |
Mar 24, 2011 | 80.98 | 81.13 | 80.77 | 80.77 | 10,681 | -0.42(-0.52%) |
Mar 23, 2011 | 81.72 | 81.78 | 81.19 | 81.19 | 31,144 | -0.21(-0.26%) |
Mar 22, 2011 | 81.11 | 81.40 | 81.11 | 81.40 | 7,371 | +0.11(+0.14%) |
Mar 21, 2011 | 81.18 | 81.44 | 81.18 | 81.28 | 8,112 | -0.40(-0.48%) |
Mar 18, 2011 | 81.36 | 81.68 | 81.36 | 81.68 | 25,334 | -0.05(-0.06%) |
Mar 17, 2011 | 81.67 | 81.86 | 81.44 | 81.73 | 25,098 | -0.31(-0.38%) |
Mar 16, 2011 | 81.79 | 82.59 | 81.60 | 82.04 | 105,443 | +0.76(+0.94%) |
Mar 15, 2011 | 81.42 | 81.43 | 81.23 | 81.28 | 16,045 | +0.52(+0.65%) |
Mar 14, 2011 | 80.77 | 80.94 | 80.64 | 80.75 | 5,807 | +0.13(+0.16%) |
Mar 11, 2011 | 80.89 | 80.91 | 80.56 | 80.62 | 17,168 | -0.24(-0.30%) |
Mar 10, 2011 | 80.25 | 80.87 | 80.16 | 80.87 | 21,845 | +0.93(+1.16%) |
Mar 09, 2011 | 79.60 | 80.06 | 79.48 | 79.94 | 6,340 | +0.50(+0.63%) |
Mar 08, 2011 | 79.65 | 79.70 | 79.43 | 79.44 | 5,328 | -0.29(-0.36%) |
Mar 07, 2011 | 79.52 | 80.05 | 79.50 | 79.73 | 5,769 | -0.26(-0.32%) |
Mar 04, 2011 | 79.53 | 80.02 | 79.53 | 79.99 | 23,669 | +0.55(+0.69%) |
Mar 03, 2011 | 79.61 | 79.73 | 79.38 | 79.44 | 77,872 | -0.61(-0.76%) |
Mar 02, 2011 | 80.38 | 80.55 | 80.05 | 80.05 | 13,239 | -0.60(-0.74%) |